Singapore markets closed
Straits Times Index
3,394.21 +17.02 (+0.50%) Nikkei
27,382.56 +19.81 (+0.07%) Hang Seng
22,688.90 +122.12 (+0.54%) FTSE 100
7,765.15 +4.04 (+0.05%) BTC-USD
23,005.93 -49.83 (-0.22%) CMC Crypto 200
526.66 +9.65 (+1.87%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:205.00
Callsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230217C00205000 | 2023-01-27 12:52PM EST | 2023-02-17 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 1 | 5,106 | 50.00% |
| AAPL230224C00205000 | 2023-01-27 12:52PM EST | 2023-02-24 | 0.01 | 0.00 | 0.03 | -0.09 | -90.00% | 1 | 1 | 46.88% |
| AAPL230317C00205000 | 2023-01-27 3:17PM EST | 2023-03-17 | 0.03 | 0.01 | 0.05 | 0.00 | - | 118 | 802 | 37.31% |
| AAPL230421C00205000 | 2023-01-27 12:50PM EST | 2023-04-21 | 0.05 | 0.02 | 0.09 | +0.02 | +66.67% | 25 | 1,525 | 30.66% |
| AAPL230519C00205000 | 2023-01-27 3:32PM EST | 2023-05-19 | 0.10 | 0.08 | 0.11 | +0.02 | +25.00% | 24 | 368 | 27.25% |
| AAPL230721C00205000 | 2023-01-27 1:51PM EST | 2023-07-21 | 0.26 | 0.24 | 0.28 | +0.06 | +30.00% | 9 | 458 | 25.00% |
| AAPL230818C00205000 | 2023-01-27 1:21PM EST | 2023-08-18 | 0.45 | 0.34 | 0.49 | +0.15 | +50.00% | 30 | 26 | 25.56% |
| AAPL230915C00205000 | 2023-01-27 2:44PM EST | 2023-09-15 | 0.60 | 0.49 | 0.66 | +0.13 | +27.66% | 5 | 1,227 | 25.35% |
| AAPL231020C00205000 | 2023-01-27 10:33AM EST | 2023-10-20 | 0.67 | 0.70 | 0.85 | 0.00 | - | 148 | 49 | 24.88% |
| AAPL231215C00205000 | 2023-01-27 3:16PM EST | 2023-12-15 | 1.32 | 0.97 | 1.47 | +0.27 | +25.71% | 7 | 1,098 | 25.59% |
| AAPL240119C00205000 | 2023-01-27 3:32PM EST | 2024-01-19 | 1.73 | 1.30 | 1.71 | +0.30 | +20.98% | 28 | 4,433 | 25.23% |
| AAPL240315C00205000 | 2023-01-27 3:46PM EST | 2024-03-15 | 2.35 | 2.08 | 2.92 | +0.25 | +11.90% | 1 | 407 | 27.15% |
| AAPL240621C00205000 | 2023-01-25 11:27AM EST | 2024-06-21 | 3.25 | 2.79 | 4.20 | 0.00 | - | 37 | 1,271 | 27.35% |
| AAPL240920C00205000 | 2023-01-27 10:35AM EST | 2024-09-20 | 5.12 | 4.75 | 6.60 | +0.54 | +11.79% | 8 | 2 | 29.59% |
| AAPL250117C00205000 | 2023-01-27 1:02PM EST | 2025-01-17 | 7.39 | 6.45 | 8.40 | +0.35 | +4.97% | 1 | 452 | 29.76% |
| AAPL250620C00205000 | 2023-01-27 3:42PM EST | 2025-06-20 | 9.80 | 9.05 | 10.55 | +1.45 | +17.37% | 9 | 64 | 29.79% |
Putsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL230217P00205000 | 2022-12-21 1:29PM EST | 2023-02-17 | 69.70 | 65.95 | 68.45 | 0.00 | - | 4 | 0 | 172.09% |
| AAPL230421P00205000 | 2022-10-05 2:47PM EST | 2023-04-21 | 57.90 | 67.15 | 67.45 | 0.00 | - | 117 | 0 | 86.49% |
| AAPL230519P00205000 | 2023-01-17 9:38AM EST | 2023-05-19 | 70.20 | 58.30 | 60.00 | 0.00 | - | 1 | 0 | 39.14% |
| AAPL230915P00205000 | 2022-12-29 1:11PM EST | 2023-09-15 | 75.60 | 58.45 | 59.75 | 0.00 | - | 9 | 1 | 25.60% |
| AAPL231020P00205000 | 2023-01-12 2:52PM EST | 2023-10-20 | 71.00 | 58.45 | 59.75 | 0.00 | - | - | 0 | 23.88% |
| AAPL231215P00205000 | 2022-12-22 12:51PM EST | 2023-12-15 | 73.20 | 66.50 | 67.95 | 0.00 | - | - | 0 | 45.62% |
| AAPL240119P00205000 | 2022-12-19 2:49PM EST | 2024-01-19 | 72.25 | 68.60 | 70.95 | 0.00 | - | 5 | 0 | 49.28% |
| AAPL240315P00205000 | 2022-12-02 10:54AM EST | 2024-03-15 | 58.90 | 73.25 | 77.25 | 0.00 | - | 2 | 0 | 53.30% |
| AAPL240621P00205000 | 2023-01-12 11:39AM EST | 2024-06-21 | 72.54 | 58.25 | 60.00 | 0.00 | - | 1 | 1 | 18.41% |
| AAPL250117P00205000 | 2023-01-19 3:16PM EST | 2025-01-17 | 69.23 | 57.90 | 60.60 | 0.00 | - | 81 | 180 | 17.37% |
| AAPL250620P00205000 | 2023-01-03 12:05PM EST | 2025-06-20 | 79.62 | 57.80 | 61.10 | 0.00 | - | - | 0 | 16.95% |
© 2023 Yahoo. All rights reserved.
